Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Amundi STOXX Europe 600 Consumer Discretionary UCITS ETF Acc (TRVL.MI)

27.04
+0.56
+(2.10%)
At close: 4:04:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.9026.9526.6127.0427.04963
Apr 30, 202526.5726.5726.3426.4926.499,652
Apr 28, 202526.7626.8626.6626.6926.691,877
Apr 25, 202526.8326.8326.6226.5726.57620
Apr 24, 202526.1126.6726.1126.6726.671,494
Apr 23, 202526.3126.5126.3126.4226.42224
Apr 22, 202525.4025.7525.3825.7825.78336
Apr 17, 202525.3325.5725.3325.5725.57392
Apr 16, 202525.2225.3525.2125.3725.37734
Apr 15, 202525.4525.6025.2725.6025.60430
Apr 14, 202525.4925.6025.3025.3025.301,733
Apr 11, 202525.0625.1124.7725.0325.031,326
Apr 10, 202526.5626.5625.1425.0825.08612
Apr 9, 202524.4524.5423.8624.1524.152,211
Apr 8, 202524.4524.9824.3224.5824.583,209
Apr 7, 202523.8124.4023.7223.9923.997,657
Apr 4, 202526.0326.0324.8825.3525.353,801
Apr 3, 202526.3026.3025.8925.9925.9923,228
Apr 2, 202526.9226.9926.9227.0027.00262
Apr 1, 202527.0427.0826.8426.8426.84870
Mar 31, 202526.7126.8426.6826.7626.768,260
Mar 28, 202527.4327.4327.2627.3127.31144
Mar 27, 202527.5327.5827.3327.5627.56105
Mar 26, 202527.6527.7427.6527.6027.6059
Mar 25, 202528.0028.1327.8328.1328.13301
Mar 24, 202528.0928.0927.6728.0028.00104
Mar 21, 202527.8727.8727.6727.7827.783,835
Mar 20, 202527.9628.0027.9627.9727.97888
Mar 19, 202527.9628.2127.9628.2428.24537
Mar 18, 202528.0728.1528.0628.1128.11960
Mar 17, 202528.0828.2528.0728.2528.25232
Mar 14, 202528.0928.1828.0528.1328.132,164
Mar 13, 202527.8328.0027.8327.8827.88286
Mar 12, 202528.1028.2127.8828.0028.00949
Mar 11, 202528.5028.5628.1228.0628.06727
Mar 10, 202528.8628.8628.3828.3828.382,891
Mar 7, 202528.8228.8528.5528.7028.703,018
Mar 6, 202529.0529.2229.0529.1929.19542
Mar 5, 202529.6129.8729.4429.4329.431,089
Mar 4, 202529.6429.6829.3629.3429.34884
Mar 3, 202530.0530.3330.0530.2630.262,503
Feb 28, 202529.7430.3029.7430.3030.302,421
Feb 27, 202530.0530.1829.9230.0430.041,993
Feb 26, 202530.4730.6530.4730.5030.50593
Feb 25, 202530.2530.4230.2530.3330.33585
Feb 24, 202530.5030.5030.2530.4630.461,707
Feb 21, 202530.3630.6530.3630.5130.512,195
Feb 20, 202530.5630.6530.5630.4530.451,099
Feb 19, 202530.7930.8630.4530.4430.441,324
Feb 18, 202531.0731.1031.0031.0731.07149
Feb 17, 202531.0331.3330.9731.3331.335,580
Feb 14, 202531.3331.3331.0731.3031.302,333
Feb 13, 202530.8431.0830.8030.8330.831,841
Feb 12, 202530.5130.7730.3630.4830.483,717
Feb 11, 202530.1930.3430.1730.3430.343,661
Feb 10, 202530.1430.3330.1130.3130.31325
Feb 7, 202530.2630.2629.9829.9929.991,032
Feb 6, 202530.2530.4730.2530.4430.444,092
Feb 5, 202529.9730.3429.9730.3430.341,417
Feb 4, 202530.1130.2730.1130.2430.24727
Feb 3, 202529.6030.1529.6029.8029.801,027
Jan 31, 202530.4830.5230.4030.3430.343,188
Jan 30, 202530.1830.4930.1830.4530.451,160
Jan 29, 202530.0430.2130.0430.1330.13436
Jan 28, 202530.2030.4330.2030.3530.351,235
Jan 27, 202529.8030.2029.7930.2030.201,831
Jan 24, 202530.1030.2029.8030.0030.001,356
Jan 23, 202529.5029.8329.5029.8329.83919
Jan 22, 202529.5129.7029.4929.6429.642,251
Jan 21, 202529.2929.3629.2929.3429.343,080
Jan 20, 202529.0229.3629.0129.3629.365,693
Jan 17, 202529.0029.1829.0029.1329.13644
Jan 16, 202528.9229.0828.9128.8828.881,221
Jan 15, 202527.8328.2827.8328.2828.28307
Jan 14, 202528.1428.1428.0427.8427.84151
Jan 13, 202527.8727.9827.7227.9827.98952
Jan 10, 202528.2228.3327.8027.8027.801,142
Jan 9, 202527.9528.2327.9528.1528.1514
Jan 8, 202528.2128.2127.9228.0428.042,584
Jan 7, 202528.1028.2928.1028.2528.25911
Jan 6, 202528.1728.1727.8628.1628.16237
Jan 3, 202528.0628.0628.0627.6027.601
Jan 2, 202527.9828.1727.8927.9527.95237
Dec 30, 202428.0628.0628.0627.9627.961
Dec 27, 202427.9928.1527.8827.8827.88835
Dec 23, 202427.9528.0427.8528.0428.04364
Dec 20, 202427.9028.1227.6927.8627.863,200
Dec 19, 202428.0128.2327.9128.0028.006,799
Dec 18, 202428.3528.5728.3528.5728.572,044
Dec 17, 202428.1628.5028.1628.3328.33280
Dec 16, 202428.2228.6128.2128.4228.424,101
Dec 13, 202428.7828.8028.5628.7228.72898
Dec 12, 202428.7128.7128.5628.6228.621,143
Dec 11, 202428.3328.7528.3328.7528.758,344
Dec 10, 202428.5928.6828.4028.4028.40556
Dec 9, 202428.8329.1028.6728.9528.951,314
Dec 6, 202428.4328.5828.4328.5328.53443
Dec 5, 202427.9828.3427.9828.3428.343,440
Dec 4, 202427.9528.0527.7827.7827.781,030
Dec 3, 202427.7428.0827.6727.9527.95946
Dec 2, 202427.1327.6127.1327.3627.364,371
Nov 29, 202427.0427.1727.0027.0027.00699
Nov 28, 202427.2327.2327.0627.0327.031,111
Nov 27, 202427.1627.1627.0127.0827.082,245
Nov 26, 202427.0627.2727.0227.0227.022,922
Nov 25, 202427.3127.3127.2027.2727.27617
Nov 22, 202426.9527.0326.5526.9826.9820
Nov 21, 202426.3326.5026.2626.5526.5588,675
Nov 20, 202426.7826.7826.3226.3226.325,356
Nov 19, 202426.8126.8126.4026.4426.4411,041
Nov 18, 202426.8926.8926.6926.6926.6934
Nov 15, 202426.9227.1326.6926.6926.692,146
Nov 14, 202426.7027.1526.7027.0827.08432
Nov 13, 202426.7726.7726.6426.6926.691,122
Nov 12, 202427.0527.0526.6726.6726.673,853
Nov 11, 202427.4827.5327.4027.4527.451,016
Nov 8, 202427.6427.6427.0427.0427.041,511
Nov 7, 202427.4227.9027.4227.9027.90840
Nov 6, 202427.6727.9227.0727.0727.071,810
Nov 5, 202427.4727.4727.3527.4527.45861
Nov 4, 202427.6927.7527.2727.2727.27686
Nov 1, 202427.4027.7927.4027.7927.79103
Oct 31, 202427.4427.4927.4427.3027.30251
Oct 30, 202427.6827.9227.6827.9227.92783
Oct 29, 202428.4228.4228.1928.1128.112,078
Oct 28, 202428.2728.4028.1428.1428.144,730
Oct 25, 202427.9728.1027.9728.0528.05321
Oct 24, 202428.0928.2828.0928.1128.1148,608
Oct 23, 202427.8227.9727.7227.7227.7224,705
Oct 22, 202427.8527.9627.7127.7527.755,477
Oct 21, 202428.0528.0827.7527.7527.7520,107
Oct 18, 202428.2028.3528.1928.1828.18493
Oct 17, 202427.9328.1927.8428.0928.092,469
Oct 16, 202427.5727.9427.5727.8527.852,265
Oct 15, 202428.3428.3527.8927.8927.893,648
Oct 14, 202427.9828.2727.9828.1528.151,160
Oct 11, 202428.2528.2528.2528.2128.211
Oct 10, 202428.1928.2228.0328.2228.22465
Oct 9, 202428.0728.2028.0328.2228.222,008
Oct 8, 202427.8128.0627.8127.8627.862,261
Oct 7, 202428.2528.3928.1128.3428.349,635
Oct 4, 202428.0028.2628.0028.1628.16400
Oct 3, 202428.0028.0827.9527.9927.992,099
Oct 2, 202428.3328.5828.2028.2028.206,388
Oct 1, 202428.5028.7428.1628.1628.1626,448
Sep 30, 202429.2529.2528.7828.7328.73960
Sep 27, 202429.1729.3429.1129.1829.182,935
Sep 26, 202428.3828.9128.3528.8428.841,454
Sep 25, 202427.9427.9427.8127.8327.831,695
Sep 24, 202427.9027.9227.7827.9027.901,067
Sep 23, 202427.1527.4327.1527.2627.261,489
Sep 20, 202427.2627.3227.2027.2027.20660
Sep 19, 202427.6427.8527.6327.8227.824,788
Sep 18, 202427.2727.3427.2427.2527.25391
Sep 17, 202427.3527.5127.3527.4527.45664
Sep 16, 202427.1727.3327.1427.1627.167,163
Sep 13, 202427.2827.3827.1827.2827.28395
Sep 12, 202427.3027.3027.0727.0827.087,536
Sep 11, 202427.0627.1126.8426.9126.911,414
Sep 10, 202427.3427.3426.8626.8626.86758
Sep 9, 202427.1827.2227.1027.1927.192,701
Sep 6, 202427.3727.4627.3727.0827.08196
Sep 5, 202427.7727.7827.5827.4727.471,493
Sep 4, 202428.0128.0127.7227.7727.77873
Sep 3, 202428.6428.6428.3928.3228.321,169
Sep 2, 202428.2528.4828.2528.4828.48603
Aug 30, 202428.7028.7028.5528.5128.51824
Aug 29, 202428.3828.5628.3828.5628.56608
Aug 28, 202428.3428.3828.2828.2328.231,675
Aug 27, 202428.4528.4828.4228.3228.323,590
Aug 26, 202428.4128.4528.4128.4028.405,438
Aug 23, 202428.3328.4028.2528.3928.39170
Aug 22, 202428.1928.3128.1928.2328.231,788
Aug 21, 202427.9728.1327.9728.1528.15668
Aug 20, 202428.0528.0527.9827.9127.91252
Aug 19, 202427.6227.9727.6227.9227.92751
Aug 16, 202427.7027.7427.5927.6227.62950
Aug 14, 202427.1427.1727.0627.1627.1615,785
Aug 13, 202426.6526.7826.6426.7826.78284
Aug 12, 202426.9326.9526.6926.7026.701,220
Aug 9, 202426.9226.9226.7026.7526.75795
Aug 8, 202426.5526.7526.0126.6926.694,408
Aug 7, 202426.4026.8526.4026.7326.73717
Aug 6, 202426.5826.5826.2226.3226.322,592
Aug 5, 202426.4326.4825.5526.4326.431,956
Aug 2, 202427.4027.4026.8426.8926.892,083
Aug 1, 202427.7227.8527.5127.5727.576,626
Jul 31, 202428.1028.1827.9227.9727.974,038
Jul 30, 202427.9428.0227.8527.8527.851,823
Jul 29, 202428.1228.1227.8627.8927.892,751
Jul 26, 202427.9028.0327.8928.0828.087,156
Jul 25, 202427.5327.7927.5027.6827.6813,436
Jul 24, 202428.0028.2227.9528.1428.142,979
Jul 23, 202428.5628.6728.4128.4728.47470
Jul 22, 202428.4128.5828.4128.5028.501,192
Jul 19, 202428.3928.3928.2528.2528.25964
Jul 18, 202428.6628.8628.6628.6628.661,491
Jul 17, 202428.6228.6228.4628.4928.491,830
Jul 16, 202428.6428.6828.5728.6628.664,994
Jul 15, 202429.0029.1128.7928.7928.792,671
Jul 12, 202428.9529.3028.9529.2929.292,002
Jul 11, 202428.7228.8928.6628.7728.778,896
Jul 10, 202428.3928.6528.3528.6628.662,990
Jul 9, 202428.4628.6328.3128.3128.312,035
Jul 8, 202428.6028.9228.5428.5428.542,698
Jul 5, 202428.9529.0028.6828.7428.7410,794
Jul 4, 202428.7828.8428.7228.8028.802,010
Jul 3, 202428.5728.7328.5628.7128.71557
Jul 2, 202428.4228.4528.2128.4128.41249
Jul 1, 202428.9128.9328.4828.4828.482,491
Jun 28, 202428.6928.8328.5828.5828.58964
Jun 27, 202428.9829.1028.9628.8628.868,871
Jun 26, 202429.4129.4129.0029.1329.138,782
Jun 25, 202429.2629.3829.2029.3329.33260
Jun 24, 202429.2529.5929.1429.2729.272,857

Related Tickers